Skip to main content
The Home Depot, Inc. (ETR:HDI)
Germany flag Germany · Delayed Price · Currency is EUR
303.00
+0.45 (0.15%)
At close: Dec 5, 2025

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025301.35303.10300.75303.00303.000.15%270
Dec 4, 2025306.35306.35302.55302.55302.55-1.72%167
Dec 3, 2025302.05307.95302.05307.85305.881.13%205
Dec 2, 2025305.50308.65304.25304.40302.45-1.98%164
Dec 1, 2025305.90310.55305.90310.55308.560.80%573
Nov 28, 2025307.05308.15306.25308.10306.130.75%236
Nov 27, 2025303.05306.80302.50305.80303.84-0.10%273
Nov 26, 2025302.55306.10302.55306.10304.142.14%484
Nov 25, 2025293.70299.70288.00299.70297.781.63%777
Nov 24, 2025299.85299.85294.90294.90293.01-0.92%150
Nov 21, 2025290.95297.65289.70297.65295.742.14%86
Nov 20, 2025293.00293.00290.85291.40289.531.46%136
Nov 19, 2025292.10294.35287.20287.20285.36-3.88%529
Nov 18, 2025303.25303.25294.60298.80296.89-4.12%448
Nov 17, 2025314.00314.60310.90311.65309.65-0.38%491
Nov 14, 2025314.55315.45311.00312.85310.85-1.87%600
Nov 13, 2025320.25320.25318.60318.80316.76-0.05%142
Nov 12, 2025323.60324.05318.95318.95316.91-0.82%785
Nov 11, 2025320.40321.60320.00321.60319.542.13%162
Nov 10, 2025319.60322.40314.90314.90312.88-2.27%147
Nov 7, 2025320.35322.20319.10322.20320.140.66%89
Nov 6, 2025324.95324.95320.10320.10318.05-1.54%98
Nov 5, 2025332.95334.05325.10325.10323.02-1.89%85
Nov 4, 2025326.35331.35325.95331.35329.231.47%397
Nov 3, 2025330.50330.70326.25326.55324.46-0.97%335
Oct 31, 2025326.50330.00325.95329.75327.64-0.39%1,991
Oct 30, 2025325.50332.50323.95331.05328.930.38%315
Oct 29, 2025331.30331.30328.50329.80327.69-0.86%100
Oct 28, 2025329.95332.65329.65332.65330.520.42%357
Oct 27, 2025332.65333.40330.45331.25329.13-0.57%360
Oct 24, 2025331.80335.50331.75333.15331.021.34%58
Oct 23, 2025337.10337.10328.75328.75326.64-2.62%63
Oct 22, 2025338.70338.80336.00337.60335.44-0.19%268
Oct 21, 2025333.95339.10332.75338.25336.081.21%150
Oct 20, 2025336.05337.00334.20334.20332.06-0.25%367
Oct 17, 2025328.20335.15328.20335.05332.901.55%271
Oct 16, 2025333.70333.90329.95329.95327.84-1.60%144
Oct 15, 2025334.05336.40334.05335.30333.151.16%16
Oct 14, 2025327.60332.10327.60331.45329.330.42%37
Oct 13, 2025325.65330.05325.15330.05327.941.79%321
Oct 10, 2025327.80328.10324.25324.25322.17-1.67%315
Oct 9, 2025330.75330.75328.90329.75327.64-0.36%239
Oct 8, 2025332.25332.25330.40330.95328.83-0.26%126
Oct 7, 2025333.45335.05330.90331.80329.670.08%900
Oct 6, 2025335.65338.65331.55331.55329.43-1.21%135
Oct 3, 2025336.30337.40335.60335.60333.45-0.96%164
Oct 2, 2025337.60338.85336.35338.85336.68-0.50%799
Oct 1, 2025342.10344.10337.00340.55338.37-1.18%635
Sep 30, 2025346.95347.00344.05344.60342.39-0.04%360
Sep 29, 2025350.75351.45344.75344.75342.54-1.54%189
Sep 26, 2025348.80351.45348.35350.15347.910.03%448
Sep 25, 2025350.45350.65347.10350.05347.810.42%162
Sep 24, 2025348.95349.25346.70348.60346.370.75%628
Sep 23, 2025349.75349.90346.00346.00343.78-1.51%537
Sep 22, 2025352.85352.85350.45351.30349.05-0.99%97
Sep 19, 2025353.85355.20353.40354.80352.53-0.55%110
Sep 18, 2025355.00357.15353.50356.75354.470.15%1,781
Sep 17, 2025355.55357.85355.55356.20353.92-0.08%135
Sep 16, 2025360.15360.15356.45356.50354.22-0.24%75
Sep 15, 2025361.10362.70355.75357.35355.06-0.38%767
Sep 12, 2025361.25361.25357.95358.70356.40-0.44%169
Sep 11, 2025353.50360.85353.50360.30357.992.21%233
Sep 10, 2025354.30354.30352.15352.50350.24-0.54%71
Sep 9, 2025356.75358.00353.25354.40352.13-0.32%108
Sep 8, 2025357.95358.65355.15355.55353.27-0.13%44
Sep 5, 2025352.45357.30351.50356.00353.721.05%121
Sep 4, 2025349.80352.70349.25352.30350.040.89%181
Sep 3, 2025346.00350.30345.30349.20345.010.27%19
Sep 2, 2025344.60349.80344.60348.25344.073.96%115
Sep 1, 2025346.90347.30335.00335.00330.98-3.42%219
Aug 29, 2025350.35350.40346.85346.85342.68-0.26%142
Aug 28, 2025354.55354.55347.75347.75343.57-1.28%17
Aug 27, 2025350.05354.70350.05352.25348.020.93%92
Aug 26, 2025353.40353.40348.35349.00344.81-0.23%98
Aug 25, 2025351.70353.00349.60349.80345.60-0.99%116
Aug 22, 2025343.70353.30343.00353.30349.062.60%120
Aug 21, 2025346.30346.30343.10344.35340.21-0.74%68
Aug 20, 2025349.50351.10346.65346.90342.73-0.67%1,809
Aug 19, 2025339.20353.55329.50349.25345.062.90%1,425
Aug 18, 2025342.40342.40337.95339.40335.32-0.01%586
Aug 15, 2025345.65345.65338.10339.45335.37-1.96%1,650
Aug 14, 2025347.80348.60344.30346.25342.090.26%421
Aug 13, 2025337.90345.35337.90345.35341.202.11%98
Aug 12, 2025334.35339.35333.65338.20334.141.99%245
Aug 11, 2025332.30334.60331.60331.60327.62-0.32%104
Aug 8, 2025331.75332.65331.75332.65328.660.57%35
Aug 7, 2025333.50335.05330.75330.75326.78-0.96%253
Aug 6, 2025334.10334.50332.00333.95329.940.48%315
Aug 5, 2025330.05332.60330.05332.35328.361.06%217
Aug 4, 2025320.90329.35320.90328.85324.902.21%843
Aug 1, 2025321.40322.50316.10321.75317.89-0.29%574
Jul 31, 2025325.25325.65322.40322.70318.82-1.56%322
Jul 30, 2025325.90330.00325.90327.80323.860.43%219
Jul 29, 2025326.50326.90324.80326.40322.48-0.17%534
Jul 28, 2025321.25326.95321.25326.95323.022.38%290
Jul 25, 2025319.00319.95317.20319.35315.510.44%117
Jul 24, 2025319.80319.80317.95317.95314.13-0.31%15
Jul 23, 2025316.80319.00316.80318.95315.122.52%455
Jul 22, 2025311.35317.10310.90311.10307.360.31%124
Jul 21, 2025307.80310.15307.80310.15306.431.01%261